Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.366 | 9.396 | 9.316 | 9.328 | 405,627 | +0.02(+0.25%) |
Sep 29, 2021 | 9.305 | 9.366 | 9.284 | 9.305 | 289,324 | +0.02(+0.25%) |
Sep 28, 2021 | 9.297 | 9.373 | 9.228 | 9.282 | 689,861 | -0.07(-0.74%) |
Sep 27, 2021 | 9.251 | 9.351 | 9.251 | 9.351 | 280,840 | +0.10(+1.07%) |
Sep 24, 2021 | 9.351 | 9.366 | 9.251 | 9.251 | 329,847 | -0.11(-1.22%) |
Sep 23, 2021 | 9.312 | 9.366 | 9.297 | 9.366 | 262,896 | +0.10(+1.07%) |
Sep 22, 2021 | 9.274 | 9.343 | 9.263 | 9.266 | 372,217 | +0.02(+0.25%) |
Sep 21, 2021 | 9.289 | 9.328 | 9.244 | 9.244 | 644,491 | -0.04(-0.41%) |
Sep 20, 2021 | 9.366 | 9.389 | 9.244 | 9.282 | 1,017,467 | -0.17(-1.78%) |
Sep 17, 2021 | 9.481 | 9.496 | 9.442 | 9.450 | 456,600 | -0.04(-0.40%) |
Sep 16, 2021 | 9.572 | 9.580 | 9.465 | 9.488 | 463,805 | -0.08(-0.88%) |
Sep 15, 2021 | 9.549 | 9.595 | 9.542 | 9.572 | 285,942 | +0.05(+0.56%) |
Sep 14, 2021 | 9.633 | 9.633 | 9.503 | 9.519 | 510,801 | -0.09(-0.97%) |
Sep 13, 2021 | 9.612 | 9.635 | 9.567 | 9.612 | 397,560 | +0.06(+0.64%) |
Sep 10, 2021 | 9.559 | 9.612 | 9.521 | 9.551 | 575,336 | +0.01(+0.08%) |
Sep 09, 2021 | 9.559 | 9.582 | 9.544 | 9.544 | 230,879 | -0.01(-0.08%) |
Sep 08, 2021 | 9.506 | 9.574 | 9.483 | 9.551 | 340,695 | +0.06(+0.64%) |
Sep 07, 2021 | 9.521 | 9.529 | 9.483 | 9.491 | 395,967 | -0.04(-0.40%) |
Sep 03, 2021 | 9.551 | 9.574 | 9.529 | 9.529 | 218,982 | -0.02(-0.24%) |
Sep 02, 2021 | 9.605 | 9.612 | 9.551 | 9.551 | 430,021 | -0.02(-0.24%) |
Sep 01, 2021 | 9.589 | 9.597 | 9.544 | 9.574 | 390,727 | +0.00(+0.00%) |
Aug 31, 2021 | 9.597 | 9.597 | 9.516 | 9.574 | 427,337 | +0.04(+0.40%) |
Aug 30, 2021 | 9.551 | 9.551 | 9.521 | 9.536 | 275,902 | +0.02(+0.16%) |
Aug 27, 2021 | 9.453 | 9.559 | 9.430 | 9.521 | 391,821 | +0.10(+1.05%) |
Aug 26, 2021 | 9.491 | 9.491 | 9.407 | 9.422 | 557,921 | -0.05(-0.56%) |
Aug 25, 2021 | 9.506 | 9.506 | 9.460 | 9.475 | 313,107 | -0.02(-0.16%) |
Aug 24, 2021 | 9.475 | 9.513 | 9.468 | 9.491 | 258,357 | +0.02(+0.16%) |
Aug 23, 2021 | 9.445 | 9.536 | 9.445 | 9.475 | 321,717 | +0.02(+0.24%) |
Aug 20, 2021 | 9.445 | 9.483 | 9.437 | 9.453 | 165,119 | +0.02(+0.24%) |
Aug 19, 2021 | 9.369 | 9.457 | 9.361 | 9.430 | 508,449 | +0.02(+0.16%) |
Aug 18, 2021 | 9.422 | 9.483 | 9.399 | 9.415 | 197,053 | +0.01(+0.08%) |
Aug 17, 2021 | 9.415 | 9.430 | 9.369 | 9.407 | 469,626 | -0.01(-0.08%) |
Aug 16, 2021 | 9.453 | 9.468 | 9.399 | 9.415 | 395,106 | -0.04(-0.40%) |
Aug 13, 2021 | 9.498 | 9.521 | 9.445 | 9.453 | 432,862 | -0.05(-0.58%) |
Aug 12, 2021 | 9.515 | 9.538 | 9.477 | 9.507 | 414,247 | +0.00(+0.00%) |
Aug 11, 2021 | 9.470 | 9.522 | 9.424 | 9.507 | 541,442 | +0.07(+0.72%) |
Aug 10, 2021 | 9.507 | 9.515 | 9.424 | 9.439 | 436,648 | -0.05(-0.56%) |
Aug 09, 2021 | 9.485 | 9.519 | 9.454 | 9.492 | 400,855 | +0.01(+0.08%) |
Aug 06, 2021 | 9.470 | 9.522 | 9.470 | 9.485 | 290,444 | -0.02(-0.24%) |
Aug 05, 2021 | 9.507 | 9.583 | 9.492 | 9.507 | 400,365 | -0.01(-0.08%) |
Aug 04, 2021 | 9.477 | 9.515 | 9.454 | 9.515 | 437,742 | +0.05(+0.48%) |
Aug 03, 2021 | 9.424 | 9.492 | 9.364 | 9.470 | 331,166 | +0.08(+0.80%) |
Aug 02, 2021 | 9.409 | 9.439 | 9.387 | 9.394 | 268,430 | +0.00(+0.00%) |
Jul 30, 2021 | 9.379 | 9.424 | 9.371 | 9.394 | 286,802 | +0.01(+0.08%) |
Jul 29, 2021 | 9.371 | 9.409 | 9.349 | 9.387 | 265,752 | +0.03(+0.32%) |
Jul 28, 2021 | 9.288 | 9.356 | 9.281 | 9.356 | 301,942 | +0.08(+0.81%) |
Jul 27, 2021 | 9.288 | 9.296 | 9.228 | 9.281 | 216,619 | -0.02(-0.24%) |
Jul 26, 2021 | 9.341 | 9.349 | 9.288 | 9.303 | 208,360 | -0.02(-0.24%) |
Jul 23, 2021 | 9.326 | 9.334 | 9.311 | 9.326 | 207,290 | +0.06(+0.65%) |
Jul 22, 2021 | 9.258 | 9.296 | 9.251 | 9.266 | 337,257 | +0.02(+0.16%) |
Jul 21, 2021 | 9.243 | 9.326 | 9.228 | 9.251 | 423,329 | +0.01(+0.08%) |
Jul 20, 2021 | 9.062 | 9.258 | 9.062 | 9.243 | 305,691 | +0.17(+1.92%) |
Jul 19, 2021 | 9.122 | 9.168 | 8.949 | 9.069 | 1,171,021 | -0.13(-1.40%) |
Jul 16, 2021 | 9.349 | 9.349 | 9.198 | 9.198 | 1,011,051 | -0.11(-1.22%) |
Jul 15, 2021 | 9.409 | 9.417 | 9.273 | 9.311 | 539,963 | -0.08(-0.80%) |
Jul 14, 2021 | 9.462 | 9.481 | 9.402 | 9.387 | 663,689 | -0.05(-0.50%) |
Jul 13, 2021 | 9.433 | 9.493 | 9.411 | 9.433 | 395,696 | -0.02(-0.16%) |
Jul 12, 2021 | 9.358 | 9.471 | 9.358 | 9.448 | 723,300 | +0.11(+1.12%) |
Jul 09, 2021 | 9.246 | 9.358 | 9.246 | 9.343 | 393,953 | +0.10(+1.06%) |
Jul 08, 2021 | 9.216 | 9.253 | 9.171 | 9.246 | 483,468 | -0.02(-0.16%) |
Jul 07, 2021 | 9.328 | 9.328 | 9.163 | 9.261 | 411,952 | -0.05(-0.56%) |
Jul 06, 2021 | 9.351 | 9.358 | 9.313 | 9.313 | 381,606 | -0.05(-0.56%) |
Jul 02, 2021 | 9.291 | 9.366 | 9.268 | 9.366 | 414,444 | +0.12(+1.30%) |